32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241219 | 190600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 3 | 20241219 | 190500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20241219 | 190400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20241219 | 190300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20241219 | 190200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20241219 | 190100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20241219 | 190000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20241219 | 185900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20241219 | 185800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20241219 | 185700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20241219 | 185600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20241219 | 185500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20241219 | 185400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20241219 | 185300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20241219 | 185200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20241219 | 185100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20241219 | 185000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20241219 | 184900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20241219 | 184800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20241219 | 184700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20241219 | 184600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20241219 | 184500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20241219 | 184400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20241219 | 184300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20241219 | 184200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20241219 | 184100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20241219 | 184000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20241219 | 183900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20241219 | 183800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20241219 | 183700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20241219 | 183600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 33 | 20241219 | 183500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20241219 | 183400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20241219 | 183300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20241219 | 183200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20241219 | 183100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20241219 | 183000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20241219 | 182900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20241219 | 182800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20241219 | 182700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20241219 | 182600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20241219 | 182500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20241219 | 182400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20241219 | 182300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20241219 | 182200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20241219 | 182100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20241219 | 182000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20241219 | 181900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20241219 | 181800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20241219 | 181700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20241219 | 181600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20241219 | 181500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20241219 | 181400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20241219 | 181300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20241219 | 181200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20241219 | 181100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20241219 | 181000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20241219 | 180900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20241219 | 180800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20241219 | 180700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20241219 | 180600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 63 | 20241219 | 180500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20241219 | 180400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20241219 | 180300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20241219 | 180200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20241219 | 180100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20241219 | 180000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20241219 | 175900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20241219 | 175800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20241219 | 175700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20241219 | 175600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20241219 | 175500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20241219 | 175400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20241219 | 175300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20241219 | 175200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20241219 | 175100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20241219 | 175000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20241219 | 174900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20241219 | 174800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20241219 | 174700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20241219 | 174600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20241219 | 174500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20241219 | 174400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20241219 | 174300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20241219 | 174200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20241219 | 174100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20241219 | 174000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20241219 | 173900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20241219 | 173800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20241219 | 173700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20241219 | 173600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 93 | 20241219 | 173500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20241219 | 173400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20241219 | 173300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20241219 | 173200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20241219 | 173100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20241219 | 173000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20241219 | 172900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20241219 | 172800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20241219 | 172700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20241219 | 172600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20241219 | 172500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20241219 | 172400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20241219 | 172300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20241219 | 172200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20241219 | 172100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20241219 | 172000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20241219 | 171900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20241219 | 171800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20241219 | 171700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20241219 | 171600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20241219 | 171500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20241219 | 171400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20241219 | 171300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20241219 | 171200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20241219 | 171100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20241219 | 171000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20241219 | 170900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20241219 | 170800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20241219 | 170700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20241219 | 170600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 123 | 20241219 | 170500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20241219 | 170400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20241219 | 170300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20241219 | 170200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20241219 | 170100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20241219 | 170000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20241219 | 165900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20241219 | 165800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20241219 | 165700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20241219 | 165600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20241219 | 165500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20241219 | 165400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20241219 | 165300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20241219 | 165200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20241219 | 165100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20241219 | 165000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20241219 | 164900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20241219 | 164800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20241219 | 164700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20241219 | 164600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20241219 | 164500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20241219 | 164400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20241219 | 164300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20241219 | 164200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20241219 | 164100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20241219 | 164000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20241219 | 163900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20241219 | 163800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20241219 | 163700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20241219 | 163600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 153 | 20241219 | 163500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20241219 | 163400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20241219 | 163300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20241219 | 163200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20241219 | 163100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20241219 | 163000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20241219 | 162900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20241219 | 162800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20241219 | 162700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20241219 | 162600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20241219 | 162500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20241219 | 162400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20241219 | 162300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20241219 | 162200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20241219 | 162100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20241219 | 162000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20241219 | 161900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20241219 | 161800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20241219 | 161700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20241219 | 161600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20241219 | 161500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20241219 | 161400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20241219 | 161300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20241219 | 161200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20241219 | 161100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20241219 | 161000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20241219 | 160900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20241219 | 160800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20241219 | 160700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20241219 | 160600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 183 | 20241219 | 160500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20241219 | 160400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20241219 | 160300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20241219 | 160200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20241219 | 160100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20241219 | 160000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20241219 | 155900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20241219 | 155800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20241219 | 155700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20241219 | 155600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20241219 | 155500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20241219 | 155400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20241219 | 155300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20241219 | 155200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20241219 | 155100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20241219 | 155000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20241219 | 154900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20241219 | 154800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20241219 | 154700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20241219 | 154600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20241219 | 154500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20241219 | 154400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20241219 | 154300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20241219 | 154200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20241219 | 154100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20241219 | 154000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20241219 | 153900 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20241219 | 153800 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20241219 | 153700 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20241219 | 153600 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 213 | 20241219 | 153500 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20241219 | 153400 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20241219 | 153300 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20241219 | 153200 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20241219 | 153100 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20241219 | 153000 | 3185402100 | 25650 | 25650 | 25650 | 25650 | 2964 |
| 219 | 20241219 | 152900 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 220 | 20241219 | 152800 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 221 | 20241219 | 152700 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 222 | 20241219 | 152600 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 223 | 20241219 | 152500 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 224 | 20241219 | 152400 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 225 | 20241219 | 152300 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 226 | 20241219 | 152200 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 227 | 20241219 | 152100 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 228 | 20241219 | 152000 | 3109375500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 229 | 20241219 | 151900 | 3109375500 | 25650 | 25550 | 25700 | 25550 | 302 |
| 230 | 20241219 | 151800 | 3101647350 | 25600 | 25500 | 25600 | 25500 | 482 |
| 231 | 20241219 | 151700 | 3089328400 | 25550 | 25500 | 25550 | 25500 | 101 |
| 232 | 20241219 | 151600 | 3086751250 | 25550 | 25500 | 25550 | 25500 | 249 |
| 233 | 20241219 | 151500 | 3080393800 | 25500 | 25550 | 25600 | 25500 | 266 |
| 234 | 20241219 | 151400 | 3073599100 | 25600 | 25500 | 25600 | 25500 | 162 |
| 235 | 20241219 | 151300 | 3069459750 | 25500 | 25550 | 25550 | 25500 | 185 |
| 236 | 20241219 | 151200 | 3064737150 | 25550 | 25450 | 25550 | 25450 | 193 |
| 237 | 20241219 | 151100 | 3059818450 | 25450 | 25450 | 25500 | 25450 | 158 |
| 238 | 20241219 | 151000 | 3055794350 | 25500 | 25450 | 25500 | 25400 | 292 |
| 239 | 20241219 | 150900 | 3048359050 | 25450 | 25450 | 25500 | 25400 | 704 |
| 240 | 20241219 | 150800 | 3030442200 | 25500 | 25400 | 25500 | 25400 | 1281 |
| 241 | 20241219 | 150700 | 2997873250 | 25450 | 25450 | 25500 | 25400 | 1150 |
| 242 | 20241219 | 150600 | 2968649000 | 25500 | 25450 | 25500 | 25450 | 1103 |
| 243 | 20241219 | 150500 | 2940576650 | 25450 | 25450 | 25500 | 25450 | 101 |
| 244 | 20241219 | 150400 | 2938006050 | 25550 | 25450 | 25550 | 25450 | 1260 |
| 245 | 20241219 | 150300 | 2905920400 | 25450 | 25450 | 25500 | 25450 | 290 |
| 246 | 20241219 | 150200 | 2898538250 | 25450 | 25500 | 25500 | 25450 | 202 |
| 247 | 20241219 | 150100 | 2893393800 | 25500 | 25550 | 25550 | 25450 | 112 |
| 248 | 20241219 | 150000 | 2890537100 | 25500 | 25500 | 25550 | 25450 | 1288 |
| 249 | 20241219 | 145900 | 2857694700 | 25500 | 25600 | 25600 | 25500 | 713 |
| 250 | 20241219 | 145800 | 2839479150 | 25550 | 25550 | 25600 | 25550 | 137 |
| 251 | 20241219 | 145700 | 2835978350 | 25600 | 25550 | 25600 | 25550 | 115 |
| 252 | 20241219 | 145600 | 2833039400 | 25600 | 25600 | 25600 | 25600 | 0 |
| 253 | 20241219 | 145500 | 2833039400 | 25600 | 25500 | 25600 | 25500 | 1415 |
| 254 | 20241219 | 145400 | 2796940150 | 25550 | 25550 | 25550 | 25500 | 89 |
| 255 | 20241219 | 145300 | 2794668150 | 25500 | 25550 | 25550 | 25500 | 16 |
| 256 | 20241219 | 145200 | 2794259650 | 25600 | 25500 | 25600 | 25500 | 2 |
| 257 | 20241219 | 145100 | 2794208550 | 25600 | 25450 | 25600 | 25450 | 800 |
| 258 | 20241219 | 145000 | 2773774650 | 25450 | 25500 | 25500 | 25450 | 202 |
| 259 | 20241219 | 144900 | 2768630550 | 25500 | 25550 | 25550 | 25500 | 228 |
| 260 | 20241219 | 144800 | 2762815500 | 25550 | 25550 | 25550 | 25550 | 3 |
| 261 | 20241219 | 144700 | 2762738850 | 25550 | 25550 | 25600 | 25500 | 948 |
| 262 | 20241219 | 144600 | 2738557300 | 25600 | 25600 | 25600 | 25550 | 787 |
| 263 | 20241219 | 144500 | 2718444550 | 25600 | 25600 | 25600 | 25600 | 179 |
| 264 | 20241219 | 144400 | 2713862150 | 25600 | 25550 | 25600 | 25550 | 313 |
| 265 | 20241219 | 144300 | 2705863750 | 25500 | 25600 | 25650 | 25500 | 261 |
| 266 | 20241219 | 144200 | 2699195250 | 25650 | 25650 | 25650 | 25650 | 20 |
| 267 | 20241219 | 144100 | 2698682250 | 25650 | 25550 | 25650 | 25550 | 316 |
| 268 | 20241219 | 144000 | 2690592550 | 25600 | 25600 | 25600 | 25600 | 64 |
| 269 | 20241219 | 143900 | 2688954150 | 25600 | 25550 | 25600 | 25550 | 569 |
| 270 | 20241219 | 143800 | 2674404800 | 25600 | 25600 | 25600 | 25600 | 103 |
| 271 | 20241219 | 143700 | 2671768000 | 25550 | 25550 | 25600 | 25550 | 620 |
| 272 | 20241219 | 143600 | 2655925550 | 25550 | 25550 | 25550 | 25550 | 103 |
| 273 | 20241219 | 143500 | 2653293900 | 25550 | 25400 | 25550 | 25400 | 499 |
| 274 | 20241219 | 143400 | 2640571050 | 25500 | 25450 | 25500 | 25400 | 869 |
| 275 | 20241219 | 143300 | 2618459550 | 25500 | 25450 | 25500 | 25450 | 127 |
| 276 | 20241219 | 143200 | 2615224600 | 25450 | 25450 | 25450 | 25450 | 134 |
| 277 | 20241219 | 143100 | 2611814300 | 25550 | 25450 | 25550 | 25450 | 280 |
| 278 | 20241219 | 143000 | 2604673300 | 25450 | 25500 | 25550 | 25450 | 315 |
| 279 | 20241219 | 142900 | 2596645700 | 25500 | 25600 | 25600 | 25500 | 1191 |
| 280 | 20241219 | 142800 | 2566169800 | 25600 | 25600 | 25600 | 25450 | 3132 |
| 281 | 20241219 | 142700 | 2486228600 | 25650 | 25650 | 25700 | 25650 | 598 |
| 282 | 20241219 | 142600 | 2470889250 | 25650 | 25700 | 25700 | 25650 | 809 |
| 283 | 20241219 | 142500 | 2450099250 | 25700 | 25700 | 25700 | 25700 | 63 |
| 284 | 20241219 | 142400 | 2448480150 | 25750 | 25800 | 25800 | 25700 | 46 |
| 285 | 20241219 | 142300 | 2447297300 | 25800 | 25700 | 25800 | 25700 | 12 |
| 286 | 20241219 | 142200 | 2446988000 | 25700 | 25700 | 25700 | 25700 | 0 |
| 287 | 20241219 | 142100 | 2446988000 | 25700 | 25750 | 25750 | 25700 | 1058 |
| 288 | 20241219 | 142000 | 2419794450 | 25750 | 25700 | 25800 | 25700 | 270 |
| 289 | 20241219 | 141900 | 2412841300 | 25700 | 25700 | 25700 | 25700 | 1547 |
| 290 | 20241219 | 141800 | 2373083400 | 25800 | 25800 | 25800 | 25800 | 727 |
| 291 | 20241219 | 141700 | 2354326800 | 25800 | 25750 | 25800 | 25750 | 59 |
| 292 | 20241219 | 141600 | 2352807400 | 25750 | 25750 | 25750 | 25750 | 86 |
| 293 | 20241219 | 141500 | 2350592900 | 25750 | 25750 | 25750 | 25750 | 70 |
| 294 | 20241219 | 141400 | 2348790400 | 25750 | 25700 | 25750 | 25700 | 60 |
| 295 | 20241219 | 141300 | 2347245450 | 25750 | 25750 | 25750 | 25750 | 11 |
| 296 | 20241219 | 141200 | 2346962200 | 25750 | 25750 | 25750 | 25750 | 1 |
| 297 | 20241219 | 141100 | 2346936450 | 25750 | 25750 | 25750 | 25750 | 22 |
| 298 | 20241219 | 141000 | 2346369950 | 25750 | 25750 | 25750 | 25750 | 52 |
| 299 | 20241219 | 140900 | 2345030950 | 25750 | 25700 | 25750 | 25700 | 34 |
| 300 | 20241219 | 140800 | 2344157050 | 25750 | 25700 | 25750 | 25700 | 2 |
| 301 | 20241219 | 140700 | 2344105600 | 25750 | 25700 | 25750 | 25700 | 163 |
| 302 | 20241219 | 140600 | 2339913900 | 25750 | 25750 | 25750 | 25750 | 1 |
| 303 | 20241219 | 140500 | 2339888150 | 25750 | 25750 | 25750 | 25750 | 3 |
| 304 | 20241219 | 140400 | 2339810900 | 25750 | 25700 | 25750 | 25700 | 475 |
| 305 | 20241219 | 140300 | 2327594650 | 25700 | 25650 | 25700 | 25650 | 67 |
| 306 | 20241219 | 140200 | 2325872800 | 25650 | 25650 | 25650 | 25650 | 21 |
| 307 | 20241219 | 140100 | 2325334150 | 25650 | 25650 | 25650 | 25650 | 42 |
| 308 | 20241219 | 140000 | 2324256850 | 25650 | 25650 | 25650 | 25650 | 0 |
| 309 | 20241219 | 135900 | 2324256850 | 25650 | 25650 | 25650 | 25650 | 1 |
| 310 | 20241219 | 135800 | 2324231200 | 25650 | 25700 | 25700 | 25650 | 2 |
| 311 | 20241219 | 135700 | 2324179850 | 25650 | 25700 | 25700 | 25650 | 11 |
| 312 | 20241219 | 135600 | 2323897200 | 25650 | 25700 | 25700 | 25650 | 3 |
| 313 | 20241219 | 135500 | 2323820200 | 25650 | 25650 | 25650 | 25650 | 157 |
| 314 | 20241219 | 135400 | 2319793150 | 25700 | 25700 | 25700 | 25700 | 4 |
| 315 | 20241219 | 135300 | 2319690350 | 25650 | 25650 | 25650 | 25650 | 1 |
| 316 | 20241219 | 135200 | 2319664700 | 25750 | 25700 | 25750 | 25650 | 700 |
| 317 | 20241219 | 135100 | 2301671300 | 25750 | 25750 | 25750 | 25750 | 5 |
| 318 | 20241219 | 135000 | 2301542550 | 25750 | 25750 | 25750 | 25750 | 6 |
| 319 | 20241219 | 134900 | 2301388050 | 25750 | 25750 | 25750 | 25750 | 10 |
| 320 | 20241219 | 134800 | 2301130550 | 25800 | 25800 | 25800 | 25800 | 0 |
| 321 | 20241219 | 134700 | 2301130550 | 25800 | 25750 | 25800 | 25750 | 209 |
| 322 | 20241219 | 134600 | 2295747100 | 25800 | 25800 | 25800 | 25800 | 21 |
| 323 | 20241219 | 134500 | 2295205300 | 25800 | 25800 | 25800 | 25750 | 251 |
| 324 | 20241219 | 134400 | 2288740200 | 25750 | 25750 | 25750 | 25750 | 60 |
| 325 | 20241219 | 134300 | 2287195200 | 25750 | 25700 | 25750 | 25700 | 25 |
| 326 | 20241219 | 134200 | 2286551500 | 25700 | 25700 | 25700 | 25700 | 137 |
| 327 | 20241219 | 134100 | 2283030600 | 25750 | 25750 | 25750 | 25750 | 471 |
| 328 | 20241219 | 134000 | 2270902350 | 25750 | 25800 | 25800 | 25750 | 163 |
| 329 | 20241219 | 133900 | 2266705050 | 25800 | 25800 | 25800 | 25800 | 347 |
| 330 | 20241219 | 133800 | 2257752450 | 25800 | 25850 | 25850 | 25800 | 262 |
| 331 | 20241219 | 133700 | 2250983950 | 25850 | 25850 | 25850 | 25850 | 4 |
| 332 | 20241219 | 133600 | 2250880550 | 25850 | 25800 | 25850 | 25800 | 3 |
| 333 | 20241219 | 133500 | 2250803050 | 25850 | 25850 | 25850 | 25850 | 1 |
| 334 | 20241219 | 133400 | 2250777200 | 25850 | 25800 | 25850 | 25800 | 33 |
| 335 | 20241219 | 133300 | 2249925650 | 25850 | 25850 | 25850 | 25800 | 37 |
| 336 | 20241219 | 133200 | 2248970700 | 25850 | 25850 | 25850 | 25850 | 10 |
| 337 | 20241219 | 133100 | 2248712200 | 25850 | 25850 | 25850 | 25850 | 224 |
| 338 | 20241219 | 133000 | 2242921800 | 25900 | 25850 | 25900 | 25850 | 122 |
| 339 | 20241219 | 132900 | 2239762050 | 25850 | 25850 | 25900 | 25850 | 69 |
| 340 | 20241219 | 132800 | 2237977600 | 25900 | 25850 | 25900 | 25850 | 175 |
| 341 | 20241219 | 132700 | 2233453700 | 25850 | 25850 | 25900 | 25850 | 25 |
| 342 | 20241219 | 132600 | 2232807400 | 25850 | 25850 | 25850 | 25850 | 0 |
| 343 | 20241219 | 132500 | 2232807400 | 25850 | 25900 | 25900 | 25850 | 292 |
| 344 | 20241219 | 132400 | 2225245150 | 25850 | 25850 | 25850 | 25850 | 72 |
| 345 | 20241219 | 132300 | 2223383950 | 25900 | 25900 | 25900 | 25900 | 35 |
| 346 | 20241219 | 132200 | 2222477450 | 25850 | 25850 | 25850 | 25850 | 11 |
| 347 | 20241219 | 132100 | 2222193100 | 25850 | 25850 | 25850 | 25850 | 2 |
| 348 | 20241219 | 132000 | 2222141400 | 25900 | 25850 | 25900 | 25850 | 2 |
| 349 | 20241219 | 131900 | 2222089650 | 25850 | 25850 | 25850 | 25850 | 0 |
| 350 | 20241219 | 131800 | 2222089650 | 25850 | 25850 | 25850 | 25850 | 64 |
| 351 | 20241219 | 131700 | 2220435250 | 25900 | 25850 | 25900 | 25850 | 58 |
| 352 | 20241219 | 131600 | 2218933200 | 25850 | 25850 | 25850 | 25850 | 123 |
| 353 | 20241219 | 131500 | 2215753650 | 25900 | 25850 | 25900 | 25850 | 86 |
| 354 | 20241219 | 131400 | 2213530500 | 25850 | 25800 | 25850 | 25800 | 24 |
| 355 | 20241219 | 131300 | 2212910550 | 25850 | 25850 | 25850 | 25850 | 303 |
| 356 | 20241219 | 131200 | 2205078000 | 25850 | 25850 | 25850 | 25850 | 87 |
| 357 | 20241219 | 131100 | 2202829050 | 25900 | 25850 | 25900 | 25850 | 293 |
| 358 | 20241219 | 131000 | 2195254950 | 25850 | 25950 | 25950 | 25850 | 19 |
| 359 | 20241219 | 130900 | 2194763100 | 25950 | 25900 | 25950 | 25900 | 141 |
| 360 | 20241219 | 130800 | 2191110700 | 25900 | 25900 | 25950 | 25900 | 21 |
| 361 | 20241219 | 130700 | 2190566300 | 25950 | 25850 | 26000 | 25800 | 1835 |
| 362 | 20241219 | 130600 | 2142936000 | 25850 | 25850 | 25850 | 25850 | 185 |
| 363 | 20241219 | 130500 | 2138153750 | 25850 | 25800 | 25850 | 25800 | 163 |
| 364 | 20241219 | 130400 | 2133940300 | 25800 | 25800 | 25800 | 25800 | 20 |
| 365 | 20241219 | 130300 | 2133424300 | 25800 | 25850 | 25850 | 25800 | 555 |
| 366 | 20241219 | 130200 | 2119088800 | 25850 | 25800 | 25850 | 25800 | 235 |
| 367 | 20241219 | 130100 | 2113023800 | 25850 | 25850 | 25850 | 25850 | 311 |
| 368 | 20241219 | 130000 | 2104984450 | 25800 | 25750 | 25800 | 25750 | 16 |
| 369 | 20241219 | 125900 | 2104572300 | 25800 | 25750 | 25850 | 25750 | 57 |
| 370 | 20241219 | 125800 | 2103101100 | 25750 | 25800 | 25800 | 25750 | 697 |
| 371 | 20241219 | 125700 | 2085119100 | 25800 | 25800 | 25800 | 25800 | 1 |
| 372 | 20241219 | 125600 | 2085093300 | 25800 | 25800 | 25800 | 25800 | 24 |
| 373 | 20241219 | 125500 | 2084474100 | 25750 | 25700 | 25750 | 25700 | 122 |
| 374 | 20241219 | 125400 | 2081334000 | 25700 | 25650 | 25700 | 25650 | 5 |
| 375 | 20241219 | 125300 | 2081205550 | 25700 | 25650 | 25700 | 25650 | 53 |
| 376 | 20241219 | 125200 | 2079846050 | 25650 | 25600 | 25650 | 25600 | 4 |
| 377 | 20241219 | 125100 | 2079743500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 378 | 20241219 | 125000 | 2079743500 | 25650 | 25650 | 25650 | 25650 | 0 |
| 379 | 20241219 | 124900 | 2079743500 | 25650 | 25700 | 25700 | 25650 | 103 |
| 380 | 20241219 | 124800 | 2077101450 | 25650 | 25650 | 25650 | 25650 | 32 |
| 381 | 20241219 | 124700 | 2076280650 | 25600 | 25600 | 25600 | 25600 | 187 |
| 382 | 20241219 | 124600 | 2071493450 | 25650 | 25650 | 25650 | 25650 | 218 |
| 383 | 20241219 | 124500 | 2065901750 | 25700 | 25650 | 25700 | 25650 | 1024 |
| 384 | 20241219 | 124400 | 2039635700 | 25650 | 25650 | 25650 | 25650 | 21 |
| 385 | 20241219 | 124300 | 2039097050 | 25650 | 25650 | 25650 | 25650 | 125 |
| 386 | 20241219 | 124200 | 2035890800 | 25600 | 25600 | 25600 | 25600 | 189 |
| 387 | 20241219 | 124100 | 2031052400 | 25650 | 25650 | 25650 | 25650 | 408 |
| 388 | 20241219 | 124000 | 2020587200 | 25700 | 25700 | 25700 | 25700 | 3 |
| 389 | 20241219 | 123900 | 2020510100 | 25750 | 25700 | 25750 | 25700 | 22 |
| 390 | 20241219 | 123800 | 2019944650 | 25700 | 25700 | 25700 | 25700 | 292 |
| 391 | 20241219 | 123700 | 2012440250 | 25700 | 25700 | 25700 | 25700 | 5 |
| 392 | 20241219 | 123600 | 2012311750 | 25700 | 25800 | 25800 | 25700 | 1004 |
| 393 | 20241219 | 123500 | 1986458750 | 25750 | 25800 | 25800 | 25750 | 2 |
| 394 | 20241219 | 123400 | 1986407200 | 25700 | 25700 | 25700 | 25700 | 12 |
| 395 | 20241219 | 123300 | 1986098800 | 25750 | 25750 | 25750 | 25700 | 480 |
| 396 | 20241219 | 123200 | 1973747850 | 25750 | 25750 | 25750 | 25750 | 1 |
| 397 | 20241219 | 123100 | 1973722100 | 25700 | 25700 | 25700 | 25700 | 40 |
| 398 | 20241219 | 123000 | 1972694100 | 25700 | 25700 | 25750 | 25700 | 56 |
| 399 | 20241219 | 122900 | 1971254850 | 25700 | 25700 | 25700 | 25700 | 100 |
| 400 | 20241219 | 122800 | 1968684850 | 25700 | 25750 | 25750 | 25700 | 37 |
| 401 | 20241219 | 122700 | 1967733800 | 25750 | 25700 | 25750 | 25700 | 3 |
| 402 | 20241219 | 122600 | 1967656600 | 25750 | 25750 | 25750 | 25750 | 205 |
| 403 | 20241219 | 122500 | 1962377850 | 25750 | 25900 | 25900 | 25750 | 971 |
| 404 | 20241219 | 122400 | 1937315450 | 25900 | 25950 | 25950 | 25900 | 158 |
| 405 | 20241219 | 122300 | 1933221200 | 25950 | 25900 | 25950 | 25900 | 275 |
| 406 | 20241219 | 122200 | 1926086950 | 25950 | 25800 | 25950 | 25750 | 1391 |
| 407 | 20241219 | 122100 | 1890107600 | 25850 | 25850 | 25900 | 25850 | 548 |
| 408 | 20241219 | 122000 | 1875941750 | 25900 | 25950 | 25950 | 25900 | 142 |
| 409 | 20241219 | 121900 | 1872261450 | 25950 | 25850 | 25950 | 25850 | 186 |
| 410 | 20241219 | 121800 | 1867441750 | 25900 | 25900 | 25950 | 25850 | 627 |
| 411 | 20241219 | 121700 | 1851182750 | 25900 | 25850 | 25900 | 25850 | 597 |
| 412 | 20241219 | 121600 | 1835733300 | 25850 | 25800 | 25850 | 25800 | 224 |
| 413 | 20241219 | 121500 | 1829954050 | 25800 | 25800 | 25800 | 25800 | 102 |
| 414 | 20241219 | 121400 | 1827322450 | 25850 | 25850 | 25850 | 25800 | 346 |
| 415 | 20241219 | 121300 | 1818380350 | 25800 | 25850 | 25850 | 25800 | 188 |
| 416 | 20241219 | 121200 | 1813521650 | 25800 | 25800 | 25800 | 25800 | 93 |
| 417 | 20241219 | 121100 | 1811122250 | 25800 | 25800 | 25800 | 25800 | 1 |
| 418 | 20241219 | 121000 | 1811096450 | 25750 | 25800 | 25800 | 25750 | 227 |
| 419 | 20241219 | 120900 | 1805240350 | 25750 | 25800 | 25800 | 25750 | 370 |
| 420 | 20241219 | 120800 | 1795696300 | 25800 | 25750 | 25800 | 25750 | 134 |
| 421 | 20241219 | 120700 | 1792239150 | 25800 | 25800 | 25800 | 25800 | 106 |
| 422 | 20241219 | 120600 | 1789504350 | 25750 | 25800 | 25800 | 25750 | 160 |
| 423 | 20241219 | 120500 | 1785381350 | 25800 | 25800 | 25800 | 25800 | 148 |
| 424 | 20241219 | 120400 | 1781562950 | 25800 | 25800 | 25800 | 25750 | 441 |
| 425 | 20241219 | 120300 | 1770187700 | 25850 | 25700 | 25850 | 25700 | 862 |
| 426 | 20241219 | 120200 | 1747932550 | 25650 | 25650 | 25700 | 25650 | 7 |
| 427 | 20241219 | 120100 | 1747752750 | 25700 | 25700 | 25700 | 25700 | 23 |
| 428 | 20241219 | 120000 | 1747161650 | 25700 | 25700 | 25700 | 25700 | 34 |
| 429 | 20241219 | 115900 | 1746287850 | 25700 | 25700 | 25750 | 25650 | 326 |
| 430 | 20241219 | 115800 | 1737909750 | 25650 | 25600 | 25650 | 25600 | 67 |
| 431 | 20241219 | 115700 | 1736191250 | 25600 | 25600 | 25600 | 25600 | 5 |
| 432 | 20241219 | 115600 | 1736063250 | 25600 | 25600 | 25600 | 25600 | 1 |
| 433 | 20241219 | 115500 | 1736037650 | 25650 | 25600 | 25650 | 25600 | 180 |
| 434 | 20241219 | 115400 | 1731429150 | 25600 | 25600 | 25600 | 25600 | 0 |
| 435 | 20241219 | 115300 | 1731429150 | 25600 | 25550 | 25600 | 25550 | 35 |
| 436 | 20241219 | 115200 | 1730533200 | 25550 | 25550 | 25550 | 25550 | 0 |
| 437 | 20241219 | 115100 | 1730533200 | 25550 | 25550 | 25550 | 25550 | 11 |
| 438 | 20241219 | 115000 | 1730252150 | 25550 | 25550 | 25550 | 25550 | 228 |
| 439 | 20241219 | 114900 | 1724426750 | 25550 | 25500 | 25550 | 25500 | 15 |
| 440 | 20241219 | 114800 | 1724044100 | 25500 | 25500 | 25500 | 25500 | 1 |
| 441 | 20241219 | 114700 | 1724018600 | 25500 | 25550 | 25550 | 25500 | 13 |
| 442 | 20241219 | 114600 | 1723686500 | 25550 | 25500 | 25550 | 25500 | 7 |
| 443 | 20241219 | 114500 | 1723507800 | 25500 | 25500 | 25500 | 25500 | 243 |
| 444 | 20241219 | 114400 | 1717311300 | 25500 | 25500 | 25550 | 25500 | 34 |
| 445 | 20241219 | 114300 | 1716444250 | 25500 | 25500 | 25500 | 25500 | 31 |
| 446 | 20241219 | 114200 | 1715653750 | 25550 | 25500 | 25550 | 25500 | 12 |
| 447 | 20241219 | 114100 | 1715347700 | 25500 | 25550 | 25550 | 25500 | 145 |
| 448 | 20241219 | 114000 | 1711649450 | 25500 | 25500 | 25550 | 25500 | 181 |
| 449 | 20241219 | 113900 | 1707033900 | 25550 | 25500 | 25550 | 25500 | 2 |
| 450 | 20241219 | 113800 | 1706982850 | 25500 | 25500 | 25500 | 25500 | 123 |
| 451 | 20241219 | 113700 | 1703846350 | 25550 | 25500 | 25550 | 25500 | 3 |
| 452 | 20241219 | 113600 | 1703769800 | 25500 | 25500 | 25500 | 25500 | 143 |
| 453 | 20241219 | 113500 | 1700123300 | 25550 | 25450 | 25550 | 25450 | 12 |
| 454 | 20241219 | 113400 | 1699816850 | 25450 | 25500 | 25550 | 25450 | 813 |
| 455 | 20241219 | 113300 | 1679087900 | 25550 | 25500 | 25550 | 25500 | 11 |
| 456 | 20241219 | 113200 | 1678806900 | 25500 | 25550 | 25550 | 25500 | 367 |
| 457 | 20241219 | 113100 | 1669433050 | 25600 | 25550 | 25600 | 25550 | 23 |
| 458 | 20241219 | 113000 | 1668844350 | 25600 | 25550 | 25600 | 25550 | 3 |
| 459 | 20241219 | 112900 | 1668767650 | 25550 | 25550 | 25550 | 25550 | 1 |
| 460 | 20241219 | 112800 | 1668742100 | 25550 | 25550 | 25550 | 25550 | 43 |
| 461 | 20241219 | 112700 | 1667643450 | 25600 | 25600 | 25600 | 25600 | 6 |
| 462 | 20241219 | 112600 | 1667489850 | 25600 | 25550 | 25600 | 25550 | 206 |
| 463 | 20241219 | 112500 | 1662226250 | 25650 | 25600 | 25650 | 25550 | 8 |
| 464 | 20241219 | 112400 | 1662021400 | 25650 | 25600 | 25650 | 25600 | 7 |
| 465 | 20241219 | 112300 | 1661842000 | 25600 | 25600 | 25600 | 25600 | 49 |
| 466 | 20241219 | 112200 | 1660587600 | 25600 | 25600 | 25600 | 25600 | 58 |
| 467 | 20241219 | 112100 | 1659102800 | 25600 | 25600 | 25600 | 25600 | 316 |
| 468 | 20241219 | 112000 | 1651013200 | 25650 | 25650 | 25650 | 25600 | 3 |
| 469 | 20241219 | 111900 | 1650936300 | 25650 | 25650 | 25650 | 25650 | 122 |
| 470 | 20241219 | 111800 | 1647807000 | 25650 | 25600 | 25700 | 25600 | 170 |
| 471 | 20241219 | 111700 | 1643445700 | 25650 | 25700 | 25700 | 25650 | 64 |
| 472 | 20241219 | 111600 | 1641801050 | 25700 | 25650 | 25700 | 25650 | 51 |
| 473 | 20241219 | 111500 | 1640492850 | 25650 | 25700 | 25700 | 25650 | 16 |
| 474 | 20241219 | 111400 | 1640082400 | 25650 | 25650 | 25650 | 25650 | 160 |
| 475 | 20241219 | 111300 | 1635978400 | 25650 | 25600 | 25650 | 25600 | 11 |
| 476 | 20241219 | 111200 | 1635696300 | 25650 | 25600 | 25650 | 25600 | 220 |
| 477 | 20241219 | 111100 | 1630058400 | 25600 | 25650 | 25650 | 25600 | 54 |
| 478 | 20241219 | 111000 | 1628675350 | 25650 | 25650 | 25650 | 25650 | 172 |
| 479 | 20241219 | 110900 | 1624263550 | 25650 | 25700 | 25700 | 25650 | 17 |
| 480 | 20241219 | 110800 | 1623827250 | 25650 | 25700 | 25700 | 25650 | 252 |
| 481 | 20241219 | 110700 | 1617358150 | 25650 | 25700 | 25700 | 25650 | 204 |
| 482 | 20241219 | 110600 | 1612125500 | 25900 | 25900 | 25900 | 25900 | 0 |
| 483 | 20241219 | 110500 | 1612125500 | 25900 | 25600 | 25900 | 25600 | 1023 |
| 484 | 20241219 | 110400 | 1585668700 | 25600 | 25600 | 25600 | 25600 | 34 |
| 485 | 20241219 | 110300 | 1584798300 | 25600 | 25600 | 25600 | 25600 | 13 |
| 486 | 20241219 | 110200 | 1584465500 | 25600 | 25600 | 25600 | 25600 | 71 |
| 487 | 20241219 | 110100 | 1582647900 | 25600 | 25600 | 25650 | 25600 | 596 |
| 488 | 20241219 | 110000 | 1567382700 | 25600 | 25650 | 25700 | 25600 | 166 |
| 489 | 20241219 | 105900 | 1563126450 | 25650 | 25600 | 25750 | 25600 | 330 |
| 490 | 20241219 | 105800 | 1554658250 | 25800 | 25650 | 25850 | 25650 | 377 |
| 491 | 20241219 | 105700 | 1544945450 | 25550 | 25750 | 25750 | 25550 | 1191 |
| 492 | 20241219 | 105600 | 1514297250 | 25700 | 25600 | 25700 | 25600 | 1385 |
| 493 | 20241219 | 105500 | 1478765900 | 25600 | 25450 | 25600 | 25450 | 711 |
| 494 | 20241219 | 105400 | 1460591000 | 25450 | 25500 | 25500 | 25450 | 17 |
| 495 | 20241219 | 105300 | 1460157600 | 25500 | 25500 | 25550 | 25500 | 127 |
| 496 | 20241219 | 105200 | 1456917800 | 25500 | 25500 | 25500 | 25450 | 176 |
| 497 | 20241219 | 105100 | 1452431300 | 25500 | 25450 | 25500 | 25450 | 127 |
| 498 | 20241219 | 105000 | 1449197800 | 25500 | 25500 | 25500 | 25500 | 78 |
| 499 | 20241219 | 104900 | 1447208800 | 25550 | 25500 | 25550 | 25450 | 163 |
| 500 | 20241219 | 104800 | 1443053150 | 25450 | 25450 | 25450 | 25450 | 59 |
| 501 | 20241219 | 104700 | 1441551600 | 25400 | 25400 | 25400 | 25400 | 246 |
| 502 | 20241219 | 104600 | 1435303200 | 25400 | 25400 | 25400 | 25400 | 2 |
| 503 | 20241219 | 104500 | 1435252400 | 25400 | 25450 | 25450 | 25400 | 263 |
| 504 | 20241219 | 104400 | 1428571800 | 25400 | 25450 | 25450 | 25400 | 117 |
| 505 | 20241219 | 104300 | 1425594500 | 25450 | 25450 | 25450 | 25450 | 58 |
| 506 | 20241219 | 104200 | 1424118400 | 25450 | 25450 | 25500 | 25450 | 3 |
| 507 | 20241219 | 104100 | 1424042000 | 25500 | 25500 | 25500 | 25500 | 16 |
| 508 | 20241219 | 104000 | 1423634000 | 25500 | 25500 | 25550 | 25500 | 35 |
| 509 | 20241219 | 103900 | 1422741400 | 25550 | 25500 | 25550 | 25500 | 21 |
| 510 | 20241219 | 103800 | 1422205850 | 25500 | 25500 | 25500 | 25500 | 22 |
| 511 | 20241219 | 103700 | 1421644850 | 25500 | 25500 | 25500 | 25500 | 249 |
| 512 | 20241219 | 103600 | 1415295350 | 25450 | 25450 | 25450 | 25450 | 10 |
| 513 | 20241219 | 103500 | 1415040850 | 25500 | 25500 | 25500 | 25500 | 27 |
| 514 | 20241219 | 103400 | 1414352350 | 25500 | 25450 | 25500 | 25450 | 26 |
| 515 | 20241219 | 103300 | 1413689400 | 25500 | 25500 | 25500 | 25500 | 2 |
| 516 | 20241219 | 103200 | 1413638400 | 25550 | 25450 | 25550 | 25450 | 61 |
| 517 | 20241219 | 103100 | 1412083050 | 25500 | 25500 | 25500 | 25500 | 3 |
| 518 | 20241219 | 103000 | 1412006550 | 25400 | 25350 | 25450 | 25350 | 1448 |
| 519 | 20241219 | 102900 | 1375223350 | 25350 | 25350 | 25350 | 25350 | 79 |
| 520 | 20241219 | 102800 | 1373220700 | 25350 | 25400 | 25400 | 25350 | 1067 |
| 521 | 20241219 | 102700 | 1346152300 | 25400 | 25450 | 25450 | 25400 | 276 |
| 522 | 20241219 | 102600 | 1339134700 | 25450 | 25400 | 25450 | 25400 | 100 |
| 523 | 20241219 | 102500 | 1336594600 | 25450 | 25450 | 25450 | 25450 | 78 |
| 524 | 20241219 | 102400 | 1334609500 | 25450 | 25500 | 25500 | 25450 | 99 |
| 525 | 20241219 | 102300 | 1332085500 | 25550 | 25500 | 25550 | 25500 | 72 |
| 526 | 20241219 | 102200 | 1330249450 | 25500 | 25500 | 25600 | 25500 | 29 |
| 527 | 20241219 | 102100 | 1329509800 | 25500 | 25400 | 25500 | 25400 | 8 |
| 528 | 20241219 | 102000 | 1329306150 | 25450 | 25450 | 25450 | 25400 | 101 |
| 529 | 20241219 | 101900 | 1326738050 | 25400 | 25400 | 25400 | 25400 | 725 |
| 530 | 20241219 | 101800 | 1308323050 | 25400 | 25450 | 25450 | 25400 | 704 |
| 531 | 20241219 | 101700 | 1290439350 | 25500 | 25500 | 25500 | 25450 | 929 |
| 532 | 20241219 | 101600 | 1266779150 | 25500 | 25550 | 25550 | 25500 | 286 |
| 533 | 20241219 | 101500 | 1259474200 | 25550 | 25550 | 25550 | 25550 | 1 |
| 534 | 20241219 | 101400 | 1259448650 | 25600 | 25600 | 25600 | 25600 | 1100 |
| 535 | 20241219 | 101300 | 1231288650 | 25600 | 25600 | 25600 | 25500 | 46 |
| 536 | 20241219 | 101200 | 1230113450 | 25550 | 25550 | 25550 | 25550 | 55 |
| 537 | 20241219 | 101100 | 1228708200 | 25550 | 25550 | 25600 | 25550 | 787 |
| 538 | 20241219 | 101000 | 1208600300 | 25550 | 25600 | 25600 | 25550 | 266 |
| 539 | 20241219 | 100900 | 1201797000 | 25550 | 25500 | 25550 | 25500 | 22 |
| 540 | 20241219 | 100800 | 1201234950 | 25500 | 25600 | 25600 | 25500 | 502 |
| 541 | 20241219 | 100700 | 1188419350 | 25600 | 25600 | 25600 | 25550 | 92 |
| 542 | 20241219 | 100600 | 1186064250 | 25600 | 25600 | 25600 | 25500 | 168 |
| 543 | 20241219 | 100500 | 1181768450 | 25600 | 25600 | 25600 | 25450 | 719 |
| 544 | 20241219 | 100400 | 1163434900 | 25600 | 25500 | 25600 | 25500 | 618 |
| 545 | 20241219 | 100300 | 1147667800 | 25400 | 25450 | 25500 | 25400 | 367 |
| 546 | 20241219 | 100200 | 1138327600 | 25400 | 25450 | 25450 | 25400 | 240 |
| 547 | 20241219 | 100100 | 1132220600 | 25450 | 25300 | 25450 | 25300 | 145 |
| 548 | 20241219 | 100000 | 1128541400 | 25350 | 25350 | 25350 | 25350 | 8 |
| 549 | 20241219 | 095900 | 1128338600 | 25350 | 25300 | 25350 | 25250 | 427 |
| 550 | 20241219 | 095800 | 1117535900 | 25300 | 25300 | 25300 | 25300 | 125 |
| 551 | 20241219 | 095700 | 1114373400 | 25300 | 25300 | 25300 | 25250 | 123 |
| 552 | 20241219 | 095600 | 1111263000 | 25350 | 25250 | 25350 | 25250 | 24 |
| 553 | 20241219 | 095500 | 1110654700 | 25300 | 25300 | 25300 | 25300 | 6 |
| 554 | 20241219 | 095400 | 1110502900 | 25300 | 25300 | 25300 | 25300 | 18 |
| 555 | 20241219 | 095300 | 1110047500 | 25300 | 25300 | 25300 | 25300 | 18 |
| 556 | 20241219 | 095200 | 1109592100 | 25300 | 25200 | 25300 | 25200 | 173 |
| 557 | 20241219 | 095100 | 1105231750 | 25200 | 25200 | 25200 | 25200 | 102 |
| 558 | 20241219 | 095000 | 1102661350 | 25200 | 25250 | 25300 | 25200 | 1369 |
| 559 | 20241219 | 094900 | 1068154000 | 25300 | 25300 | 25300 | 25300 | 17 |
| 560 | 20241219 | 094800 | 1067723900 | 25300 | 25300 | 25300 | 25250 | 1550 |
| 561 | 20241219 | 094700 | 1028583150 | 25300 | 25300 | 25300 | 25250 | 868 |
| 562 | 20241219 | 094600 | 1006651750 | 25350 | 25350 | 25350 | 25350 | 4 |
| 563 | 20241219 | 094500 | 1006550350 | 25350 | 25400 | 25450 | 25350 | 1398 |
| 564 | 20241219 | 094400 | 970998950 | 25450 | 25350 | 25450 | 25350 | 210 |
| 565 | 20241219 | 094300 | 965664900 | 25400 | 25350 | 25400 | 25350 | 101 |
| 566 | 20241219 | 094200 | 963099550 | 25350 | 25400 | 25400 | 25350 | 767 |
| 567 | 20241219 | 094100 | 943618700 | 25400 | 25400 | 25400 | 25400 | 350 |
| 568 | 20241219 | 094000 | 934728700 | 25400 | 25350 | 25400 | 25350 | 275 |
| 569 | 20241219 | 093900 | 927752750 | 25350 | 25400 | 25400 | 25350 | 36 |
| 570 | 20241219 | 093800 | 926838850 | 25300 | 25300 | 25300 | 25250 | 878 |
| 571 | 20241219 | 093700 | 904645650 | 25250 | 25250 | 25300 | 25250 | 457 |
| 572 | 20241219 | 093600 | 893092550 | 25250 | 25400 | 25400 | 25250 | 1535 |
| 573 | 20241219 | 093500 | 854147150 | 25400 | 25300 | 25450 | 25300 | 152 |
| 574 | 20241219 | 093400 | 850293850 | 25300 | 25500 | 25500 | 25300 | 1251 |
| 575 | 20241219 | 093300 | 818569450 | 25500 | 25350 | 25500 | 25350 | 274 |
| 576 | 20241219 | 093200 | 811623200 | 25350 | 25300 | 25350 | 25300 | 481 |
| 577 | 20241219 | 093100 | 799452250 | 25300 | 25300 | 25300 | 25300 | 475 |
| 578 | 20241219 | 093000 | 787434750 | 25350 | 25500 | 25500 | 25350 | 125 |
| 579 | 20241219 | 092900 | 784263900 | 25300 | 25300 | 25300 | 25300 | 197 |
| 580 | 20241219 | 092800 | 779279800 | 25250 | 25250 | 25250 | 25200 | 1693 |
| 581 | 20241219 | 092700 | 736553550 | 25300 | 25250 | 25300 | 25200 | 905 |
| 582 | 20241219 | 092600 | 713704800 | 25250 | 25250 | 25250 | 25250 | 155 |
| 583 | 20241219 | 092500 | 709791050 | 25300 | 25200 | 25300 | 25200 | 169 |
| 584 | 20241219 | 092400 | 705524100 | 25250 | 25250 | 25250 | 25200 | 1362 |
| 585 | 20241219 | 092300 | 671146600 | 25300 | 25250 | 25300 | 25250 | 405 |
| 586 | 20241219 | 092200 | 660919750 | 25300 | 25250 | 25300 | 25250 | 214 |
| 587 | 20241219 | 092100 | 655516150 | 25250 | 25300 | 25300 | 25250 | 393 |
| 588 | 20241219 | 092000 | 645592850 | 25300 | 25200 | 25300 | 25200 | 299 |
| 589 | 20241219 | 091900 | 638045600 | 25250 | 25250 | 25250 | 25250 | 32 |
| 590 | 20241219 | 091800 | 637237600 | 25250 | 25250 | 25250 | 25250 | 269 |
| 591 | 20241219 | 091700 | 630445350 | 25200 | 25200 | 25200 | 25200 | 795 |
| 592 | 20241219 | 091600 | 610411350 | 25200 | 25050 | 25200 | 25050 | 298 |
| 593 | 20241219 | 091500 | 602923700 | 25100 | 25200 | 25200 | 25050 | 1850 |
| 594 | 20241219 | 091400 | 556440200 | 25250 | 25250 | 25250 | 25200 | 315 |
| 595 | 20241219 | 091300 | 548486500 | 25250 | 25250 | 25250 | 25200 | 225 |
| 596 | 20241219 | 091200 | 542806850 | 25250 | 25200 | 25250 | 25200 | 75 |
| 597 | 20241219 | 091100 | 540913150 | 25250 | 25200 | 25250 | 25200 | 255 |
| 598 | 20241219 | 091000 | 534482950 | 25150 | 25250 | 25250 | 25150 | 289 |
| 599 | 20241219 | 090900 | 527192550 | 25250 | 25200 | 25250 | 25100 | 251 |
| 600 | 20241219 | 090800 | 520871400 | 25200 | 25100 | 25200 | 25100 | 1946 |
| 601 | 20241219 | 090700 | 471961250 | 25100 | 25250 | 25250 | 25050 | 790 |
| 602 | 20241219 | 090600 | 452144050 | 25100 | 25000 | 25100 | 25000 | 257 |
| 603 | 20241219 | 090500 | 445694650 | 25050 | 25300 | 25300 | 25000 | 1252 |
| 604 | 20241219 | 090400 | 414223400 | 25300 | 25250 | 25300 | 25200 | 678 |
| 605 | 20241219 | 090300 | 397103600 | 25200 | 25100 | 25250 | 25050 | 2454 |
| 606 | 20241219 | 090200 | 335417150 | 25050 | 25100 | 25300 | 25000 | 1612 |
| 607 | 20241219 | 090100 | 294948200 | 25100 | 24900 | 25100 | 24850 | 1933 |
| 608 | 20241219 | 090000 | 246780300 | 24800 | 24850 | 25150 | 24800 | 9926 |